日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ネクソン(3659)の株価時系列情報

ネクソン(3659)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 2,624 2,626 2,555 2,570 2,954,400
2023/12/28 2,668 2,690 2,647 2,654 1,545,800
2023/12/27 2,699 2,734 2,637 2,702 2,451,000
2023/12/26 2,726 2,743 2,668 2,674 2,117,000
2023/12/25 2,700 2,762 2,690 2,751 3,598,700
2023/12/22 2,977 3,024 2,598 2,609 7,994,100
2023/12/21 2,919 2,972 2,910 2,963 1,282,700
2023/12/20 2,976 3,009 2,957 2,965 1,482,400
2023/12/19 2,880 2,956 2,872 2,943 2,154,300
2023/12/18 2,863 2,881 2,831 2,865 2,967,300
2023/12/15 2,945 2,979 2,925 2,961 2,556,100
2023/12/14 3,012 3,021 2,933 2,945 2,480,400
2023/12/13 3,034 3,050 2,946 2,999 3,384,100
2023/12/12 3,063 3,086 3,008 3,034 2,757,900
2023/12/11 3,100 3,144 3,044 3,057 4,245,600
2023/12/08 3,234 3,278 3,162 3,234 2,958,100
2023/12/07 3,240 3,278 3,221 3,234 2,268,100
2023/12/06 3,174 3,237 3,171 3,230 1,823,400
2023/12/05 3,149 3,177 3,126 3,155 1,822,800
2023/12/04 3,171 3,213 3,140 3,149 1,627,800
2023/12/01 3,128 3,211 3,121 3,171 1,570,700
2023/11/30 3,240 3,248 3,180 3,198 3,996,700
2023/11/29 3,180 3,227 3,168 3,177 1,390,900
2023/11/28 3,150 3,182 3,131 3,162 1,423,100
2023/11/27 3,134 3,186 3,129 3,156 1,688,300
2023/11/24 3,150 3,170 3,104 3,105 1,674,600
2023/11/22 3,084 3,130 3,065 3,130 1,534,500
2023/11/21 3,038 3,080 2,997 3,065 1,509,900
2023/11/20 3,038 3,058 3,025 3,038 1,332,000
2023/11/17 3,009 3,026 2,973 3,022 1,632,800
2023/11/16 3,000 3,058 2,990 3,009 1,444,100
2023/11/15 3,001 3,042 2,994 3,035 1,894,500
2023/11/14 2,974 2,996 2,930 2,958 2,054,600
2023/11/13 2,967 3,042 2,900 2,992 3,535,700
2023/11/10 3,115 3,156 2,996 3,030 5,170,300
2023/11/09 2,938 2,949 2,877 2,921 1,884,100
2023/11/08 2,913 2,944 2,878 2,892 2,099,400
2023/11/07 2,850 2,898 2,844 2,873 2,014,000
2023/11/06 2,920 2,924 2,796 2,834 3,663,600
2023/11/02 2,865 2,917 2,851 2,857 2,172,100
2023/11/01 2,828 2,860 2,803 2,815 2,733,600
2023/10/31 2,610 2,758 2,598 2,746 3,758,700
2023/10/30 2,563 2,652 2,561 2,638 3,378,100
2023/10/27 2,482 2,560 2,470 2,548 2,014,000
2023/10/26 2,492 2,519 2,450 2,468 1,921,400
2023/10/25 2,566 2,575 2,525 2,556 1,243,200
2023/10/24 2,513 2,553 2,471 2,547 1,536,600
2023/10/23 2,489 2,499 2,472 2,485 957,900
2023/10/20 2,504 2,515 2,481 2,500 930,200
2023/10/19 2,528 2,567 2,500 2,520 1,166,700
2023/10/18 2,583 2,586 2,535 2,565 1,040,500
2023/10/17 2,605 2,616 2,562 2,578 1,533,000
2023/10/16 2,564 2,600 2,544 2,554 1,115,200
2023/10/13 2,680 2,704 2,627 2,634 1,903,300
2023/10/12 2,652 2,712 2,646 2,706 1,879,300
2023/10/11 2,666 2,671 2,620 2,652 1,444,000
2023/10/10 2,625 2,679 2,625 2,666 1,320,000
2023/10/06 2,612 2,643 2,592 2,615 1,343,800
2023/10/05 2,595 2,620 2,580 2,619 1,636,300
2023/10/04 2,575 2,628 2,566 2,566 1,862,400
2023/10/03 2,661 2,675 2,592 2,608 2,088,500
2023/10/02 2,681 2,732 2,672 2,684 2,219,700
2023/09/29 2,659 2,683 2,651 2,674 3,046,500
2023/09/28 2,649 2,679 2,591 2,622 2,073,500
2023/09/27 2,608 2,647 2,608 2,645 1,895,400
2023/09/26 2,736 2,737 2,648 2,653 1,781,700
2023/09/25 2,708 2,745 2,707 2,733 1,271,500
2023/09/22 2,678 2,733 2,664 2,694 1,998,400
2023/09/21 2,783 2,786 2,674 2,694 2,872,300
2023/09/20 2,880 2,908 2,790 2,795 2,054,400
2023/09/19 2,955 2,964 2,898 2,916 2,052,200
2023/09/15 2,979 2,998 2,937 2,959 3,536,000
2023/09/14 2,850 2,915 2,843 2,903 1,998,300
2023/09/13 2,878 2,902 2,779 2,796 2,070,000
2023/09/12 2,897 2,931 2,890 2,914 1,123,600
2023/09/11 2,949 2,956 2,884 2,897 1,290,400
2023/09/08 2,976 2,994 2,896 2,909 2,515,900
2023/09/07 2,967 2,985 2,950 2,976 1,737,600
2023/09/06 2,970 2,979 2,935 2,956 1,699,000
2023/09/05 2,973 2,989 2,933 2,952 1,684,100
2023/09/04 2,982 2,982 2,948 2,971 1,703,900
2023/09/01 2,950 2,976 2,930 2,959 2,330,300
2023/08/31 2,882 2,957 2,865 2,957 7,100,500
2023/08/30 2,830 2,862 2,830 2,850 2,134,000
2023/08/29 2,825 2,863 2,816 2,830 1,750,100
2023/08/28 2,841 2,841 2,809 2,825 2,135,300
2023/08/25 2,774 2,810 2,765 2,796 1,809,200
2023/08/24 2,800 2,840 2,788 2,820 2,916,300
2023/08/23 2,811 2,843 2,781 2,800 2,119,500
2023/08/22 2,812 2,848 2,802 2,810 2,592,600
2023/08/21 2,759 2,825 2,749 2,803 2,579,800
2023/08/18 2,714 2,740 2,705 2,732 1,778,100
2023/08/17 2,762 2,769 2,699 2,717 1,793,100
2023/08/16 2,771 2,785 2,719 2,754 2,203,700
2023/08/15 2,794 2,834 2,737 2,741 2,465,500
2023/08/14 2,812 2,838 2,732 2,762 3,272,500
2023/08/10 2,790 2,846 2,728 2,767 6,606,000
2023/08/09 2,498 2,518 2,477 2,509 2,070,200
2023/08/08 2,539 2,544 2,495 2,495 1,885,200
2023/08/07 2,472 2,551 2,444 2,546 2,319,300
2023/08/04 2,549 2,562 2,519 2,548 1,226,100
2023/08/03 2,567 2,609 2,548 2,557 1,841,000
2023/08/02 2,647 2,647 2,595 2,602 2,299,300
2023/08/01 2,702 2,708 2,660 2,674 1,318,600
2023/07/31 2,718 2,728 2,678 2,711 2,261,500
2023/07/28 2,627 2,670 2,596 2,670 8,954,700
2023/07/27 2,627 2,674 2,619 2,674 2,369,600
2023/07/26 2,668 2,676 2,620 2,665 1,911,300
2023/07/25 2,690 2,700 2,637 2,657 2,385,200
2023/07/24 2,738 2,763 2,709 2,726 1,841,400
2023/07/21 2,709 2,727 2,693 2,710 2,058,200
2023/07/20 2,790 2,794 2,704 2,706 2,170,200
2023/07/19 2,800 2,809 2,773 2,786 1,451,800
2023/07/18 2,772 2,790 2,763 2,774 1,545,200
2023/07/14 2,767 2,812 2,757 2,786 2,594,100
2023/07/13 2,718 2,793 2,710 2,790 2,570,600
2023/07/12 2,696 2,724 2,683 2,700 2,838,700
2023/07/11 2,611 2,676 2,607 2,651 2,320,200
2023/07/10 2,564 2,612 2,546 2,596 3,061,200
2023/07/07 2,581 2,620 2,568 2,584 1,944,000
2023/07/06 2,645 2,659 2,607 2,617 2,118,400
2023/07/05 2,660 2,686 2,655 2,668 1,543,200
2023/07/04 2,704 2,708 2,650 2,675 1,630,800
2023/07/03 2,750 2,766 2,727 2,727 1,031,900
2023/06/30 2,774 2,774 2,724 2,747 2,034,700
2023/06/29 2,820 2,855 2,776 2,794 3,005,100
2023/06/28 2,780 2,803 2,760 2,802 2,121,000
2023/06/27 2,789 2,799 2,723 2,774 2,064,400
2023/06/26 2,802 2,815 2,766 2,772 1,270,700
2023/06/23 2,839 2,855 2,782 2,799 1,673,800
2023/06/22 2,854 2,877 2,833 2,835 1,567,600
2023/06/21 2,918 2,927 2,826 2,860 2,309,100
2023/06/20 2,960 2,960 2,915 2,953 1,821,400
2023/06/19 2,962 3,005 2,945 2,979 1,366,800
2023/06/16 2,919 2,976 2,911 2,962 2,642,900
2023/06/15 2,966 2,992 2,922 2,924 1,511,500
2023/06/14 2,941 2,996 2,927 2,969 2,077,000
2023/06/13 2,889 2,927 2,836 2,921 1,665,500
2023/06/12 2,865 2,897 2,850 2,864 1,183,300
2023/06/09 2,798 2,856 2,777 2,849 3,303,900
2023/06/08 2,900 2,912 2,734 2,748 2,526,900
2023/06/07 2,988 3,028 2,937 2,942 2,269,300
2023/06/06 2,927 2,974 2,918 2,968 1,467,300
2023/06/05 2,949 2,966 2,916 2,961 1,919,100
2023/06/02 2,901 2,934 2,884 2,913 1,798,700
2023/06/01 2,861 2,908 2,824 2,900 2,857,400
2023/05/31 2,870 2,914 2,833 2,846 10,967,100
2023/05/30 2,911 2,940 2,902 2,920 1,958,700
2023/05/29 2,995 2,995 2,935 2,938 1,618,200
2023/05/26 2,950 2,965 2,924 2,945 1,639,800
2023/05/25 3,015 3,020 2,950 2,964 1,700,800
2023/05/24 3,090 3,120 3,030 3,055 1,850,300
2023/05/23 3,065 3,085 3,035 3,075 2,231,900
2023/05/22 3,065 3,070 3,015 3,030 1,578,300
2023/05/19 3,090 3,110 3,045 3,065 1,663,900
2023/05/18 3,010 3,030 2,980 3,020 1,912,600
2023/05/17 3,000 3,035 2,998 3,020 1,779,400
2023/05/16 3,045 3,045 3,005 3,015 1,841,400
2023/05/15 2,995 3,025 2,961 3,010 1,835,400
2023/05/12 2,970 3,060 2,921 2,975 3,702,500
2023/05/11 2,982 2,996 2,956 2,970 1,847,600
2023/05/10 3,045 3,045 2,992 3,005 1,425,300
2023/05/09 3,010 3,085 3,005 3,055 2,400,300
2023/05/08 3,105 3,165 2,999 3,015 2,295,100
2023/05/02 3,115 3,145 3,080 3,130 1,239,500
2023/05/01 3,100 3,115 3,080 3,100 1,388,200
2023/04/28 3,035 3,080 3,015 3,070 1,802,400
2023/04/27 3,015 3,040 3,005 3,030 1,105,500
2023/04/26 3,030 3,060 2,993 3,035 1,737,400
2023/04/25 3,105 3,125 3,040 3,060 1,622,600
2023/04/24 3,155 3,170 3,090 3,110 1,348,700
2023/04/21 3,215 3,240 3,165 3,170 1,228,700
2023/04/20 3,230 3,235 3,200 3,215 1,269,600
2023/04/19 3,220 3,275 3,210 3,260 1,894,900
2023/04/18 3,160 3,225 3,155 3,220 1,627,200
2023/04/17 3,160 3,165 3,125 3,160 1,297,800
2023/04/14 3,165 3,175 3,120 3,160 1,991,700
2023/04/13 3,140 3,170 3,115 3,125 1,569,900
2023/04/12 3,150 3,170 3,135 3,165 1,501,500
2023/04/11 3,150 3,200 3,145 3,155 1,608,400
2023/04/10 3,130 3,200 3,110 3,130 1,307,100
2023/04/07 3,150 3,165 3,070 3,110 1,570,600
2023/04/06 3,175 3,220 3,115 3,130 1,778,000
2023/04/05 3,185 3,245 3,150 3,175 1,835,600
2023/04/04 3,160 3,190 3,140 3,165 1,535,100
2023/04/03 3,185 3,220 3,160 3,170 1,310,600
2023/03/31 3,175 3,195 3,140 3,155 2,537,600
2023/03/30 3,120 3,155 3,085 3,125 1,761,100
2023/03/29 3,040 3,130 3,035 3,120 1,646,100
2023/03/28 3,095 3,105 3,015 3,040 1,410,700
2023/03/27 3,030 3,120 3,020 3,105 1,376,300
2023/03/24 2,987 2,995 2,947 2,995 1,283,600
2023/03/23 2,948 3,015 2,919 2,998 1,504,100
2023/03/22 3,000 3,035 2,942 2,980 2,412,700
2023/03/20 3,025 3,040 2,967 2,969 1,315,600
2023/03/17 3,035 3,045 2,996 3,025 1,673,200
2023/03/16 2,919 2,995 2,913 2,984 1,645,800
2023/03/15 2,975 3,000 2,931 2,949 1,594,500
2023/03/14 3,020 3,025 2,936 2,967 1,804,700
2023/03/13 3,050 3,095 3,005 3,050 1,556,700
2023/03/10 3,105 3,120 3,060 3,060 2,839,700
2023/03/09 3,105 3,165 3,100 3,155 1,959,100
2023/03/08 3,110 3,145 3,050 3,075 1,756,000
2023/03/07 3,065 3,125 3,050 3,105 1,549,700
2023/03/06 3,065 3,110 3,055 3,080 1,324,700
2023/03/03 3,005 3,060 2,991 3,050 2,057,900
2023/03/02 2,923 2,967 2,923 2,965 1,437,100
2023/03/01 2,951 2,984 2,905 2,950 1,259,200
2023/02/28 2,962 2,999 2,951 2,952 1,831,200
2023/02/27 2,945 2,956 2,925 2,941 1,043,900
2023/02/24 2,975 2,999 2,944 2,979 1,287,200
2023/02/22 3,005 3,035 2,937 2,973 1,601,400
2023/02/21 3,080 3,100 3,030 3,030 1,271,800
2023/02/20 3,040 3,070 3,025 3,070 1,257,000
2023/02/17 3,075 3,085 3,030 3,075 1,075,800
2023/02/16 3,050 3,130 3,040 3,075 1,639,200
2023/02/15 3,095 3,110 3,020 3,045 1,506,900
2023/02/14 3,050 3,090 3,035 3,070 1,191,600
2023/02/13 3,120 3,125 3,005 3,035 1,509,400
2023/02/10 3,130 3,185 3,060 3,070 3,762,100
2023/02/09 3,000 3,025 2,957 3,025 1,813,500
2023/02/08 3,055 3,070 3,010 3,035 1,576,500
2023/02/07 3,090 3,115 3,070 3,085 1,175,500
2023/02/06 3,140 3,195 3,105 3,120 1,364,100
2023/02/03 3,175 3,185 3,085 3,105 1,241,300
2023/02/02 3,180 3,200 3,135 3,185 1,245,000
2023/02/01 3,130 3,150 3,105 3,120 926,500
2023/01/31 3,135 3,155 3,120 3,125 1,270,700
2023/01/30 3,125 3,150 3,105 3,135 1,230,100
2023/01/27 3,160 3,160 3,115 3,125 912,200
2023/01/26 3,165 3,175 3,110 3,125 1,135,100
2023/01/25 3,100 3,145 3,095 3,135 1,166,300
2023/01/24 3,040 3,135 3,005 3,120 1,570,800
2023/01/23 2,976 3,040 2,976 3,010 1,202,600
2023/01/20 2,924 2,949 2,916 2,939 991,500
2023/01/19 2,915 2,939 2,881 2,920 1,548,200
2023/01/18 2,817 2,929 2,802 2,918 1,977,400
2023/01/17 2,800 2,815 2,756 2,791 2,040,300
2023/01/16 2,913 2,930 2,792 2,803 2,838,200
2023/01/13 3,035 3,060 2,885 2,934 2,868,000
2023/01/12 3,045 3,075 3,010 3,025 2,399,000
2023/01/11 3,000 3,055 3,000 3,035 1,602,700
2023/01/10 2,995 3,040 2,983 3,005 2,361,600
2023/01/06 2,986 2,986 2,937 2,978 1,241,500
2023/01/05 2,987 3,010 2,934 2,981 1,797,000
2023/01/04 2,965 3,025 2,928 2,999 1,919,700

このページの先頭へ